Schrödinger, Inc. (SDGR)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
Pre-market:
Callsfor21 June 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| SDGR240621C00015000 | 2024-05-10 9:50AM EDT | 15.00 | 8.00 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| SDGR240621C00017500 | 2024-05-22 11:37AM EDT | 17.50 | 5.50 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| SDGR240621C00020000 | 2024-05-21 11:29AM EDT | 20.00 | 2.63 | 0.00 | 0.00 | 0.00 | - | 14 | 0 | 0.00% |
| SDGR240621C00022500 | 2024-05-22 10:39AM EDT | 22.50 | 1.47 | 0.00 | 0.00 | 0.00 | - | 23 | 0 | 0.00% |
| SDGR240621C00025000 | 2024-05-22 1:38PM EDT | 25.00 | 0.72 | 0.00 | 0.00 | 0.00 | - | 41 | 0 | 12.50% |
| SDGR240621C00030000 | 2024-05-22 2:33PM EDT | 30.00 | 0.15 | 0.00 | 0.00 | 0.00 | - | 1,199 | 0 | 25.00% |
| SDGR240621C00035000 | 2024-05-22 1:21PM EDT | 35.00 | 0.10 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 25.00% |
| SDGR240621C00040000 | 2024-05-16 11:51AM EDT | 40.00 | 0.17 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 50.00% |
| SDGR240621C00045000 | 2024-05-13 9:30AM EDT | 45.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 50.00% |
| SDGR240621C00050000 | 2024-04-05 12:36PM EDT | 50.00 | 0.13 | 0.00 | 0.40 | 0.00 | - | 3 | 143 | 152.34% |
| SDGR240621C00055000 | 2024-03-19 2:23PM EDT | 55.00 | 0.01 | 0.00 | 0.75 | 0.00 | - | 2 | 153 | 186.91% |
| SDGR240621C00060000 | 2024-03-11 1:04PM EDT | 60.00 | 0.38 | 0.00 | 0.15 | 0.00 | - | 1 | 584 | 153.52% |
| SDGR240621C00065000 | 2024-03-11 1:05PM EDT | 65.00 | 0.39 | 0.00 | 0.75 | 0.00 | - | 1 | 80 | 211.72% |
| SDGR240621C00070000 | 2024-04-11 9:49AM EDT | 70.00 | 0.05 | 0.00 | 0.10 | 0.00 | - | 1 | 34 | 164.06% |
| SDGR240621C00075000 | 2024-02-16 10:39AM EDT | 75.00 | 0.12 | 0.00 | 0.10 | 0.00 | - | 1 | 3 | 171.88% |
| SDGR240621C00080000 | 2023-08-14 1:34PM EDT | 80.00 | 0.90 | 0.45 | 1.35 | 0.00 | - | 3 | 1 | 287.50% |
| SDGR240621C00085000 | 2024-02-27 1:55PM EDT | 85.00 | 0.11 | 0.00 | 0.75 | 0.00 | - | 70 | 101 | 249.22% |
Putsfor21 June 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| SDGR240621P00012500 | 2024-05-16 11:51AM EDT | 12.50 | 0.16 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 50.00% |
| SDGR240621P00015000 | 2024-05-21 2:16PM EDT | 15.00 | 0.20 | 0.05 | 0.00 | 0.00 | - | 2 | 0 | 68.75% |
| SDGR240621P00017500 | 2024-05-17 3:48PM EDT | 17.50 | 0.10 | 0.00 | 0.00 | 0.00 | - | 17 | 0 | 25.00% |
| SDGR240621P00020000 | 2024-05-22 2:39PM EDT | 20.00 | 0.38 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 12.50% |
| SDGR240621P00022500 | 2024-05-22 12:11PM EDT | 22.50 | 1.09 | 0.00 | 0.00 | 0.00 | - | 7 | 0 | 0.78% |
| SDGR240621P00025000 | 2024-05-22 10:34AM EDT | 25.00 | 2.75 | 0.00 | 0.00 | 0.00 | - | 6 | 0 | 0.00% |
| SDGR240621P00030000 | 2024-05-17 1:05PM EDT | 30.00 | 7.10 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| SDGR240621P00035000 | 2024-04-19 11:10AM EDT | 35.00 | 10.74 | 12.10 | 12.70 | 0.00 | - | 1 | 1 | 75.78% |
| SDGR240621P00040000 | 2024-03-25 12:44PM EDT | 40.00 | 14.33 | 15.80 | 16.60 | 0.00 | - | 2 | 84 | 0.00% |
| SDGR240621P00045000 | 2024-02-15 4:13PM EDT | 45.00 | 15.96 | 18.50 | 19.50 | 0.00 | - | 6 | 6 | 0.00% |
| SDGR240621P00050000 | 2024-05-15 11:14AM EDT | 50.00 | 26.30 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| SDGR240621P00055000 | 2024-04-04 12:15PM EDT | 55.00 | 28.85 | 30.90 | 32.70 | 0.00 | - | 1 | 0 | 184.38% |
| SDGR240621P00060000 | 2024-03-25 10:42AM EDT | 60.00 | 34.25 | 35.20 | 36.50 | 0.00 | - | 32 | 0 | 0.00% |
| SDGR240621P00065000 | 2023-08-24 3:55PM EDT | 65.00 | 30.00 | 34.70 | 37.00 | 0.00 | - | 1 | 0 | 0.00% |
© 2024 Yahoo. All rights reserved.